Mercado fechado

First Financial Holding Co., Ltd. (2892.TW)

Taiwan - Taiwan Preço Adiado. Moeda em TWD.
Adicionar à lista
28,20-0,75 (-2,59%)
No fechamento: 01:30PM CST
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TWDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202428,5028,5528,2028,2028,2026.575.285
23 de mai. de 202428,2028,9528,1028,9528,9540.185.153
22 de mai. de 202428,4028,6028,1028,5028,5030.758.613
21 de mai. de 202428,6528,6528,1028,3528,3544.742.060
20 de mai. de 202428,3528,9028,2028,9028,9066.175.259
17 de mai. de 202427,6528,1527,6028,0528,0541.158.854
16 de mai. de 202427,8027,8527,6527,7527,7517.945.639
15 de mai. de 202427,6027,8027,4527,6027,6014.520.073
14 de mai. de 202427,8027,8027,3527,4027,4016.510.154
13 de mai. de 202428,0028,0027,6527,8027,8014.242.963
10 de mai. de 202427,8028,0027,7527,9027,9021.483.434
09 de mai. de 202428,0028,0027,6527,7527,7512.652.576
08 de mai. de 202427,8028,0027,7028,0028,0017.918.096
07 de mai. de 202428,0028,0027,7027,8027,8011.934.582
06 de mai. de 202427,4528,0027,4027,9027,9028.578.886
03 de mai. de 202427,4527,5527,4027,4027,408.553.059
02 de mai. de 202427,3527,6027,3027,3527,3514.136.240
30 de abr. de 202427,3027,5027,3027,3527,3512.217.761
29 de abr. de 202427,0027,5527,0027,5027,5024.761.856
26 de abr. de 202426,9527,1026,8526,9526,9510.340.096
25 de abr. de 202427,1027,1026,9026,9026,9014.335.012
24 de abr. de 202427,2527,3027,0527,2027,208.403.035
23 de abr. de 202427,0027,2026,9527,1527,1512.812.103
22 de abr. de 202426,8027,2026,8027,1027,1013.099.837
19 de abr. de 202426,8526,9526,4026,6526,6527.344.416
18 de abr. de 202426,8027,0526,7526,9026,9012.443.787
17 de abr. de 202426,8027,0026,7526,9026,9011.626.991
16 de abr. de 202427,1027,2026,7526,7526,7529.747.854
15 de abr. de 202427,2527,4027,1527,2027,208.566.888
12 de abr. de 202427,3027,4027,2027,3527,3511.710.724
11 de abr. de 202427,4027,5527,3527,4527,458.225.391
10 de abr. de 202427,6027,6527,4527,5027,5011.038.513
09 de abr. de 202427,4527,6027,4027,5527,559.222.783
08 de abr. de 202427,2027,5027,2027,4527,458.760.671
03 de abr. de 202427,6527,6527,1527,1527,1521.080.641
02 de abr. de 202427,6527,7527,6027,7527,758.221.117
01 de abr. de 202427,8027,9527,7027,7527,757.536.732
29 de mar. de 202427,6527,8027,5027,7027,708.793.000
28 de mar. de 202427,7027,7527,5027,6027,6013.250.436
27 de mar. de 202427,8027,8527,7027,7027,707.231.327
26 de mar. de 202427,6027,8527,6027,8027,8012.550.761
25 de mar. de 202427,6027,7027,5027,7027,709.483.945
22 de mar. de 202427,5527,6027,4527,6027,6013.525.457
21 de mar. de 202427,3527,6027,3027,5527,5515.531.128
20 de mar. de 202427,3027,4027,2027,2027,2017.181.513
19 de mar. de 202427,3027,4527,3027,3527,3511.057.511
18 de mar. de 202427,5527,6027,3527,4527,4512.771.624
15 de mar. de 202427,6527,6527,3527,6027,6038.099.927
14 de mar. de 202427,2527,6527,2527,6527,6527.081.301
13 de mar. de 202427,0027,3027,0027,2527,2517.617.784
12 de mar. de 202427,1027,2027,0027,0527,0511.999.840
11 de mar. de 202427,0527,2027,0027,0527,059.857.195
08 de mar. de 202426,9527,2026,9527,1027,1014.316.151
07 de mar. de 202426,9027,1026,9027,0027,0011.389.761
06 de mar. de 202427,0027,1026,9027,1027,109.672.295
05 de mar. de 202426,9527,0026,9026,9026,9016.085.868
04 de mar. de 202426,9527,0526,8526,9526,9520.274.077
01 de mar. de 202427,0027,1027,0027,0527,058.710.343
29 de fev. de 202426,9027,2526,9027,1027,1026.244.005
27 de fev. de 202426,9027,1026,9026,9026,9013.084.468
26 de fev. de 202427,0527,0526,9026,9026,9016.111.979
23 de fev. de 202427,2027,2527,1527,1527,156.132.222
22 de fev. de 202427,2027,3027,1527,2527,259.958.699
21 de fev. de 202427,4027,4027,1527,2027,2011.887.442
20 de fev. de 202427,0527,5027,0527,4027,4012.821.435
19 de fev. de 202427,0527,2526,9027,2027,2015.221.711
16 de fev. de 202426,8027,1526,7526,8526,8511.274.954
15 de fev. de 202426,7527,1026,7026,7526,7519.815.707
05 de fev. de 202426,7026,9526,6526,8026,8010.957.053
02 de fev. de 202426,9027,0526,8027,0027,008.547.520
01 de fev. de 202426,7526,9026,6526,9026,9015.788.447
31 de jan. de 202426,5026,7026,4526,6026,6011.057.560
30 de jan. de 202426,8026,9026,5026,5026,5011.533.908
29 de jan. de 202426,8026,9526,7526,8026,807.374.258
26 de jan. de 202426,5526,9526,5526,8526,859.290.725
25 de jan. de 202426,6026,7526,5526,6526,656.438.733
24 de jan. de 202426,4526,6526,4526,6026,607.558.911
23 de jan. de 202426,4026,6026,3526,5026,509.108.910
22 de jan. de 202426,5026,5526,4026,4026,409.047.758
19 de jan. de 202426,1526,5026,1026,4526,4512.484.426
18 de jan. de 202426,1526,4026,1526,2026,2010.686.046
17 de jan. de 202426,3026,4526,1026,1026,1029.566.337
16 de jan. de 202426,7026,8026,4526,5026,5022.221.900
15 de jan. de 202426,9027,0026,8026,8026,8011.558.636
12 de jan. de 202426,9027,0526,8526,9026,908.325.591
11 de jan. de 202426,9027,2026,9027,0527,058.698.863
10 de jan. de 202427,1527,1526,9026,9026,908.718.726
09 de jan. de 202427,3027,3527,0027,0527,059.153.916
08 de jan. de 202427,0027,4027,0027,2527,259.181.629
05 de jan. de 202427,0027,2527,0027,0027,008.564.395
04 de jan. de 202427,0027,2026,9027,0027,007.738.211
03 de jan. de 202427,1027,1526,8027,0027,0013.170.887
02 de jan. de 202427,3027,4527,2027,2527,2511.350.790
29 de dez. de 202327,4027,4527,2527,4027,408.674.157
28 de dez. de 202327,1027,4527,1027,4527,459.492.769
27 de dez. de 202327,0027,2026,9527,2027,209.709.431
26 de dez. de 202326,8527,0026,8027,0027,005.373.669
25 de dez. de 202326,7526,9026,6526,8526,853.971.358
22 de dez. de 202326,8026,9026,7026,7526,757.031.988
21 de dez. de 202326,7026,8526,6526,8026,809.024.569
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...